Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.497 | 4.497 | 4.314 | 4.412 | 1,595,116 | -0.08(-1.70%) |
May 30, 2017 | 4.548 | 4.573 | 4.471 | 4.488 | 1,136,104 | -0.08(-1.86%) |
May 26, 2017 | 4.590 | 4.633 | 4.556 | 4.573 | 1,208,312 | -0.02(-0.37%) |
May 25, 2017 | 4.582 | 4.649 | 4.530 | 4.590 | 1,155,676 | +0.00(+0.00%) |
May 24, 2017 | 4.700 | 4.718 | 4.556 | 4.590 | 1,769,931 | -0.10(-2.17%) |
May 23, 2017 | 4.607 | 4.726 | 4.564 | 4.692 | 1,311,098 | +0.08(+1.85%) |
May 22, 2017 | 4.649 | 4.649 | 4.530 | 4.607 | 1,266,722 | +0.00(+0.00%) |
May 19, 2017 | 4.548 | 4.649 | 4.548 | 4.607 | 1,973,756 | +0.05(+1.12%) |
May 18, 2017 | 4.488 | 4.598 | 4.488 | 4.556 | 1,641,868 | +0.03(+0.75%) |
May 17, 2017 | 4.760 | 4.700 | 4.471 | 4.522 | 2,478,301 | -0.24(-5.00%) |
May 16, 2017 | 4.819 | 4.862 | 4.752 | 4.760 | 1,383,564 | -0.08(-1.58%) |
May 15, 2017 | 4.870 | 4.888 | 4.811 | 4.837 | 1,295,643 | -0.01(-0.18%) |
May 12, 2017 | 4.777 | 4.862 | 4.764 | 4.845 | 1,623,796 | -0.01(-0.18%) |
May 11, 2017 | 4.845 | 4.930 | 4.794 | 4.854 | 3,029,004 | -0.03(-0.70%) |
May 10, 2017 | 4.803 | 4.955 | 4.692 | 4.888 | 4,590,647 | -0.14(-2.87%) |
May 09, 2017 | 5.083 | 5.134 | 5.015 | 5.032 | 1,322,883 | -0.05(-1.00%) |
May 08, 2017 | 5.117 | 5.125 | 5.032 | 5.083 | 814,768 | +0.00(+0.00%) |
May 05, 2017 | 5.160 | 5.160 | 5.058 | 5.083 | 658,213 | -0.07(-1.32%) |
May 04, 2017 | 5.287 | 5.304 | 5.109 | 5.151 | 1,354,362 | -0.05(-0.98%) |
May 03, 2017 | 5.125 | 5.202 | 5.058 | 5.202 | 2,784,459 | +0.03(+0.49%) |
May 02, 2017 | 5.151 | 5.219 | 5.091 | 5.176 | 2,080,807 | +0.04(+0.83%) |
May 01, 2017 | 5.049 | 5.219 | 4.998 | 5.134 | 1,436,792 | +0.14(+2.72%) |
Apr 28, 2017 | 5.074 | 5.151 | 4.989 | 4.998 | 1,028,918 | -0.11(-2.16%) |
Apr 27, 2017 | 5.160 | 5.202 | 5.058 | 5.109 | 1,144,472 | -0.04(-0.83%) |
Apr 26, 2017 | 4.973 | 5.185 | 4.947 | 5.151 | 1,392,590 | +0.20(+4.12%) |
Apr 25, 2017 | 4.667 | 4.977 | 4.624 | 4.947 | 2,287,992 | +0.26(+5.63%) |
Apr 24, 2017 | 4.752 | 4.819 | 4.684 | 4.684 | 1,326,794 | +0.09(+2.04%) |
Apr 21, 2017 | 4.573 | 4.641 | 4.556 | 4.590 | 928,491 | +0.01(+0.19%) |
Apr 20, 2017 | 4.556 | 4.633 | 4.530 | 4.582 | 1,118,732 | +0.07(+1.51%) |
Apr 19, 2017 | 4.598 | 4.641 | 4.513 | 4.513 | 652,536 | -0.01(-0.19%) |
Apr 18, 2017 | 4.488 | 4.573 | 4.471 | 4.522 | 882,382 | -0.02(-0.37%) |
Apr 17, 2017 | 4.539 | 4.548 | 4.446 | 4.539 | 1,324,532 | +0.01(+0.19%) |
Apr 13, 2017 | 4.641 | 4.726 | 4.522 | 4.530 | 1,371,592 | -0.16(-3.44%) |
Apr 12, 2017 | 4.734 | 4.752 | 4.658 | 4.692 | 1,355,444 | -0.06(-1.25%) |
Apr 11, 2017 | 4.667 | 4.769 | 4.633 | 4.752 | 1,639,132 | +0.05(+1.08%) |
Apr 10, 2017 | 4.718 | 4.769 | 4.633 | 4.700 | 765,178 | -0.01(-0.18%) |
Apr 07, 2017 | 4.769 | 4.803 | 4.692 | 4.709 | 1,241,778 | -0.10(-2.12%) |
Apr 06, 2017 | 4.726 | 4.841 | 4.700 | 4.811 | 1,592,452 | +0.07(+1.43%) |
Apr 05, 2017 | 4.896 | 4.964 | 4.709 | 4.743 | 1,754,851 | -0.10(-2.11%) |
Apr 04, 2017 | 4.760 | 4.862 | 4.752 | 4.845 | 1,456,366 | +0.05(+1.06%) |
Apr 03, 2017 | 4.803 | 4.845 | 4.684 | 4.794 | 1,379,160 | -0.01(-0.18%) |
Mar 31, 2017 | 4.777 | 4.845 | 4.736 | 4.803 | 1,599,858 | +0.01(+0.18%) |
Mar 30, 2017 | 4.667 | 4.862 | 4.658 | 4.794 | 1,501,088 | +0.13(+2.73%) |
Mar 29, 2017 | 4.615 | 4.709 | 4.590 | 4.667 | 976,455 | +0.01(+0.18%) |
Mar 28, 2017 | 4.590 | 4.700 | 4.539 | 4.658 | 1,349,329 | +0.03(+0.74%) |
Mar 27, 2017 | 4.454 | 4.624 | 4.454 | 4.624 | 1,161,139 | -0.01(-0.18%) |
Mar 24, 2017 | 4.667 | 4.705 | 4.573 | 4.633 | 803,921 | -0.01(-0.18%) |
Mar 23, 2017 | 4.573 | 4.709 | 4.548 | 4.641 | 1,087,523 | +0.06(+1.30%) |
Mar 22, 2017 | 4.539 | 4.641 | 4.479 | 4.582 | 1,866,084 | -0.02(-0.37%) |
Mar 21, 2017 | 4.955 | 4.955 | 4.569 | 4.598 | 2,344,692 | -0.31(-6.40%) |
Mar 20, 2017 | 5.058 | 5.058 | 4.913 | 4.913 | 1,107,321 | -0.17(-3.34%) |
Mar 17, 2017 | 5.024 | 5.228 | 4.998 | 5.083 | 8,033,286 | +0.07(+1.36%) |
Mar 16, 2017 | 4.896 | 5.074 | 4.883 | 5.015 | 1,480,440 | +0.16(+3.33%) |
Mar 15, 2017 | 4.904 | 5.015 | 4.845 | 4.854 | 1,982,964 | -0.02(-0.35%) |
Mar 14, 2017 | 5.024 | 5.049 | 4.854 | 4.870 | 2,119,328 | -0.20(-4.02%) |
Mar 13, 2017 | 5.024 | 5.134 | 5.024 | 5.074 | 1,348,605 | +0.03(+0.51%) |
Mar 10, 2017 | 5.185 | 5.189 | 4.989 | 5.049 | 1,733,634 | -0.10(-1.98%) |
Mar 09, 2017 | 5.236 | 5.287 | 5.143 | 5.151 | 1,462,357 | -0.08(-1.46%) |
Mar 08, 2017 | 5.338 | 5.355 | 5.228 | 5.228 | 1,312,879 | -0.06(-1.13%) |
Mar 07, 2017 | 5.228 | 5.330 | 5.198 | 5.287 | 1,215,736 | +0.04(+0.81%) |
Mar 06, 2017 | 5.287 | 5.287 | 5.202 | 5.245 | 1,533,162 | -0.11(-2.06%) |
Mar 03, 2017 | 5.449 | 5.482 | 5.338 | 5.355 | 1,140,106 | -0.08(-1.41%) |
Mar 02, 2017 | 5.559 | 5.559 | 5.415 | 5.431 | 1,483,162 | -0.13(-2.29%) |
Mar 01, 2017 | 5.593 | 5.610 | 5.516 | 5.559 | 3,367,291 | +0.14(+2.51%) |
Feb 28, 2017 | 5.516 | 5.542 | 5.389 | 5.423 | 2,123,802 | -0.14(-2.60%) |
Feb 27, 2017 | 5.508 | 5.576 | 5.482 | 5.567 | 1,776,725 | +0.06(+1.08%) |
Feb 24, 2017 | 5.465 | 5.542 | 5.415 | 5.508 | 960,955 | -0.09(-1.67%) |
Feb 23, 2017 | 5.559 | 5.610 | 5.461 | 5.601 | 2,161,828 | +0.07(+1.23%) |
Feb 22, 2017 | 5.534 | 5.593 | 5.508 | 5.534 | 1,822,195 | -0.03(-0.46%) |
Feb 21, 2017 | 5.610 | 5.638 | 5.508 | 5.559 | 1,497,245 | -0.01(-0.15%) |
Feb 17, 2017 | 5.567 | 5.567 | 5.567 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.601 | 5.610 | 5.525 | 5.567 | 1,422,585 | -0.04(-0.76%) |
Feb 15, 2017 | 5.593 | 5.661 | 5.585 | 5.610 | 2,632,914 | +0.03(+0.61%) |
Feb 14, 2017 | 5.627 | 5.695 | 5.559 | 5.576 | 3,109,953 | -0.08(-1.50%) |
Feb 13, 2017 | 5.721 | 5.729 | 5.610 | 5.661 | 2,343,814 | +0.03(+0.60%) |
Feb 10, 2017 | 5.678 | 5.686 | 5.559 | 5.627 | 4,823,446 | -0.03(-0.45%) |
Feb 09, 2017 | 5.670 | 5.704 | 5.525 | 5.652 | 2,078,327 | +0.02(+0.30%) |
Feb 08, 2017 | 5.542 | 5.652 | 5.431 | 5.636 | 2,094,798 | -0.01(-0.15%) |
Feb 07, 2017 | 5.670 | 5.729 | 5.567 | 5.644 | 3,222,319 | +0.03(+0.61%) |
Feb 06, 2017 | 5.542 | 5.755 | 5.542 | 5.610 | 3,859,293 | +0.01(+0.15%) |
Feb 03, 2017 | 5.559 | 5.614 | 5.465 | 5.601 | 4,459,948 | +0.13(+2.33%) |
Feb 02, 2017 | 5.415 | 5.500 | 5.312 | 5.474 | 20,194,966 | -0.36(-6.12%) |
Feb 01, 2017 | 5.780 | 5.916 | 5.737 | 5.831 | 1,440,265 | +0.12(+2.08%) |
Jan 31, 2017 | 5.619 | 5.737 | 5.576 | 5.712 | 1,118,292 | +0.08(+1.51%) |
Jan 30, 2017 | 5.636 | 5.670 | 5.508 | 5.627 | 1,330,971 | -0.09(-1.63%) |
Jan 27, 2017 | 5.941 | 5.950 | 5.704 | 5.721 | 1,416,050 | -0.15(-2.60%) |
Jan 26, 2017 | 5.840 | 5.967 | 5.780 | 5.873 | 1,129,880 | +0.03(+0.44%) |
Jan 25, 2017 | 5.806 | 5.907 | 5.746 | 5.848 | 1,013,246 | +0.16(+2.84%) |
Jan 24, 2017 | 5.610 | 5.746 | 5.534 | 5.686 | 1,146,926 | +0.13(+2.29%) |
Jan 23, 2017 | 5.567 | 5.674 | 5.516 | 5.559 | 746,146 | -0.07(-1.21%) |
Jan 20, 2017 | 5.491 | 5.661 | 5.491 | 5.627 | 927,151 | +0.14(+2.48%) |
Jan 19, 2017 | 5.593 | 5.616 | 5.440 | 5.491 | 811,286 | -0.07(-1.22%) |
Jan 18, 2017 | 5.500 | 5.563 | 5.364 | 5.559 | 1,382,642 | +0.07(+1.24%) |
Jan 17, 2017 | 5.610 | 5.635 | 5.449 | 5.491 | 919,731 | -0.24(-4.15%) |
Jan 13, 2017 | 5.729 | 5.729 | 5.729 | 0 | +0.04(+0.75%) | |
Jan 12, 2017 | 5.899 | 5.899 | 5.627 | 5.686 | 1,617,743 | -0.26(-4.43%) |
Jan 11, 2017 | 5.925 | 5.963 | 5.759 | 5.950 | 1,302,829 | +0.00(+0.00%) |
Jan 10, 2017 | 5.721 | 5.950 | 5.712 | 5.950 | 1,719,638 | +0.22(+3.86%) |
Jan 09, 2017 | 5.755 | 5.848 | 5.652 | 5.729 | 1,093,201 | -0.08(-1.32%) |
Jan 06, 2017 | 5.840 | 5.929 | 5.771 | 5.806 | 1,023,412 | +0.00(+0.00%) |
Jan 05, 2017 | 5.907 | 5.907 | 5.619 | 5.806 | 1,077,218 | -0.07(-1.16%) |
Jan 04, 2017 | 5.746 | 5.882 | 5.704 | 5.873 | 1,091,808 | +0.15(+2.67%) |
Jan 03, 2017 | 5.704 | 5.856 | 5.619 | 5.721 | 1,331,364 | +0.10(+1.82%) |
Dec 30, 2016 | 5.619 | 5.619 | 5.619 | 0 | -0.08(-1.34%) | |
Dec 29, 2016 | 5.856 | 5.907 | 5.601 | 5.695 | 1,055,264 | -0.18(-3.04%) |
Dec 28, 2016 | 5.933 | 5.992 | 5.763 | 5.873 | 1,134,783 | -0.03(-0.43%) |
Dec 27, 2016 | 5.865 | 5.933 | 5.865 | 5.899 | 733,152 | +0.03(+0.58%) |
Dec 23, 2016 | 5.865 | 5.865 | 5.865 | 0 | +0.03(+0.58%) | |
Dec 22, 2016 | 5.806 | 5.899 | 5.780 | 5.831 | 886,672 | +0.03(+0.44%) |
Dec 21, 2016 | 5.891 | 5.891 | 5.755 | 5.806 | 914,838 | -0.08(-1.44%) |
Dec 20, 2016 | 5.576 | 5.907 | 5.567 | 5.891 | 2,246,426 | +0.32(+5.80%) |
Dec 19, 2016 | 5.440 | 5.585 | 5.423 | 5.567 | 1,541,025 | +0.11(+2.02%) |
Dec 16, 2016 | 5.567 | 5.623 | 5.440 | 5.457 | 7,302,459 | -0.07(-1.23%) |
Dec 15, 2016 | 5.355 | 5.593 | 5.330 | 5.525 | 2,062,550 | +0.21(+4.00%) |
Dec 14, 2016 | 5.279 | 5.491 | 5.245 | 5.312 | 1,508,078 | -0.03(-0.64%) |
Dec 13, 2016 | 5.449 | 5.457 | 5.317 | 5.346 | 2,081,693 | -0.04(-0.79%) |
Dec 12, 2016 | 5.423 | 5.491 | 5.330 | 5.389 | 2,115,181 | -0.09(-1.71%) |
Dec 09, 2016 | 5.304 | 5.516 | 5.253 | 5.482 | 3,655,348 | +0.23(+4.37%) |
Dec 08, 2016 | 5.134 | 5.330 | 5.096 | 5.253 | 2,551,938 | +0.14(+2.66%) |
Dec 07, 2016 | 5.151 | 5.160 | 5.049 | 5.117 | 2,871,179 | +0.02(+0.33%) |
Dec 06, 2016 | 5.117 | 5.194 | 5.083 | 5.100 | 3,700,738 | +0.04(+0.84%) |
Dec 05, 2016 | 5.160 | 5.228 | 5.049 | 5.058 | 3,747,629 | -0.01(-0.17%) |
Dec 02, 2016 | 5.066 | 5.143 | 5.006 | 5.066 | 3,681,032 | -0.03(-0.50%) |
Dec 01, 2016 | 5.049 | 5.168 | 4.998 | 5.091 | 4,990,023 | +0.06(+1.18%) |
Nov 30, 2016 | 5.015 | 5.134 | 4.973 | 5.032 | 14,718,965 | -0.38(-7.06%) |
Nov 29, 2016 | 5.406 | 5.508 | 5.312 | 5.415 | 641,500 | +0.08(+1.59%) |
Nov 28, 2016 | 5.457 | 5.508 | 5.304 | 5.330 | 866,380 | -0.17(-3.09%) |
Nov 25, 2016 | 5.636 | 5.636 | 5.423 | 5.500 | 466,396 | -0.16(-2.85%) |
Nov 23, 2016 | 5.661 | 5.661 | 5.661 | 0 | +0.07(+1.22%) | |
Nov 22, 2016 | 5.567 | 5.644 | 5.440 | 5.593 | 1,492,322 | +0.12(+2.17%) |
Nov 21, 2016 | 5.670 | 5.686 | 5.397 | 5.474 | 661,399 | -0.13(-2.28%) |
Nov 18, 2016 | 5.440 | 5.610 | 5.440 | 5.601 | 975,931 | +0.14(+2.49%) |
Nov 17, 2016 | 5.346 | 5.534 | 5.346 | 5.465 | 713,700 | +0.12(+2.23%) |
Nov 16, 2016 | 5.449 | 5.491 | 5.279 | 5.346 | 1,028,492 | -0.15(-2.78%) |
Nov 15, 2016 | 5.245 | 5.508 | 5.109 | 5.500 | 814,119 | +0.09(+1.73%) |
Nov 14, 2016 | 5.304 | 5.482 | 5.253 | 5.406 | 1,931,117 | +0.22(+4.26%) |
Nov 11, 2016 | 5.176 | 5.206 | 5.058 | 5.185 | 2,015,269 | +0.00(+0.00%) |
Nov 10, 2016 | 4.675 | 5.295 | 4.607 | 5.185 | 2,834,900 | +0.61(+13.38%) |
Nov 09, 2016 | 4.513 | 4.633 | 4.378 | 4.573 | 2,215,128 | +0.20(+4.67%) |
Nov 08, 2016 | 4.343 | 4.424 | 4.309 | 4.369 | 602,738 | -0.03(-0.77%) |
Nov 07, 2016 | 4.327 | 4.416 | 4.293 | 4.403 | 700,825 | +0.23(+5.50%) |
Nov 04, 2016 | 4.182 | 4.301 | 4.122 | 4.173 | 1,063,341 | +0.00(+0.00%) |
Nov 03, 2016 | 4.114 | 4.199 | 4.097 | 4.173 | 798,066 | +0.09(+2.29%) |
Nov 02, 2016 | 4.242 | 4.284 | 4.063 | 4.080 | 762,762 | -0.20(-4.76%) |
Nov 01, 2016 | 4.386 | 4.428 | 4.207 | 4.284 | 952,695 | -0.08(-1.75%) |
Oct 31, 2016 | 4.386 | 4.412 | 4.318 | 4.361 | 1,409,979 | -0.03(-0.58%) |
Oct 28, 2016 | 4.471 | 4.522 | 4.378 | 4.386 | 847,438 | -0.10(-2.27%) |
Oct 27, 2016 | 4.615 | 4.658 | 4.488 | 4.488 | 1,891,040 | -0.08(-1.86%) |
Oct 26, 2016 | 4.615 | 4.633 | 4.522 | 4.573 | 941,472 | -0.04(-0.92%) |
Oct 25, 2016 | 4.649 | 4.709 | 4.318 | 4.615 | 689,349 | +0.11(+2.45%) |
Oct 24, 2016 | 4.539 | 4.590 | 4.479 | 4.505 | 957,586 | +0.07(+1.53%) |
Oct 21, 2016 | 4.420 | 4.488 | 4.412 | 4.437 | 460,172 | -0.07(-1.51%) |
Oct 20, 2016 | 4.548 | 4.573 | 4.479 | 4.505 | 325,051 | -0.04(-0.93%) |
Oct 19, 2016 | 4.463 | 4.594 | 4.446 | 4.548 | 684,302 | +0.10(+2.29%) |
Oct 18, 2016 | 4.463 | 4.488 | 4.394 | 4.446 | 416,349 | +0.06(+1.36%) |
Oct 17, 2016 | 4.564 | 4.582 | 4.378 | 4.386 | 493,321 | -0.11(-2.46%) |
Oct 14, 2016 | 4.488 | 4.530 | 4.403 | 4.497 | 420,340 | +0.10(+2.32%) |
Oct 13, 2016 | 4.454 | 4.522 | 4.301 | 4.394 | 569,470 | -0.11(-2.45%) |
Oct 12, 2016 | 4.539 | 4.581 | 4.479 | 4.505 | 306,146 | -0.01(-0.19%) |
Oct 11, 2016 | 4.607 | 4.615 | 4.453 | 4.513 | 393,782 | -0.09(-2.03%) |
Oct 10, 2016 | 4.539 | 4.633 | 4.539 | 4.607 | 419,609 | +0.11(+2.46%) |
Oct 07, 2016 | 4.615 | 4.617 | 4.428 | 4.497 | 856,471 | -0.13(-2.76%) |
Oct 06, 2016 | 4.556 | 4.633 | 4.539 | 4.624 | 549,672 | +0.07(+1.49%) |
Oct 05, 2016 | 4.454 | 4.667 | 4.428 | 4.556 | 961,946 | +0.14(+3.28%) |
Oct 04, 2016 | 4.361 | 4.532 | 4.352 | 4.412 | 627,433 | +0.04(+0.97%) |
Oct 03, 2016 | 4.369 | 4.433 | 4.318 | 4.369 | 688,639 | -0.05(-1.15%) |
Sep 30, 2016 | 4.309 | 4.471 | 4.242 | 4.420 | 1,103,737 | +0.14(+3.17%) |
Sep 29, 2016 | 4.378 | 4.420 | 4.242 | 4.284 | 668,141 | -0.11(-2.51%) |
Sep 28, 2016 | 4.199 | 4.403 | 4.182 | 4.394 | 617,605 | +0.19(+4.44%) |
Sep 27, 2016 | 4.114 | 4.216 | 4.072 | 4.207 | 508,282 | +0.07(+1.64%) |
Sep 26, 2016 | 4.182 | 4.216 | 4.106 | 4.139 | 522,754 | -0.08(-1.81%) |
Sep 23, 2016 | 4.191 | 4.267 | 4.144 | 4.216 | 506,675 | -0.04(-1.00%) |
Sep 22, 2016 | 4.148 | 4.267 | 4.114 | 4.258 | 574,361 | +0.13(+3.09%) |
Sep 21, 2016 | 4.122 | 4.148 | 4.063 | 4.131 | 355,993 | +0.05(+1.25%) |
Sep 20, 2016 | 4.080 | 4.106 | 4.003 | 4.080 | 343,982 | +0.07(+1.69%) |
Sep 19, 2016 | 4.029 | 4.131 | 3.974 | 4.012 | 431,144 | +0.03(+0.64%) |
Sep 16, 2016 | 3.927 | 3.995 | 3.859 | 3.986 | 1,583,689 | +0.03(+0.64%) |
Sep 15, 2016 | 3.910 | 3.978 | 3.833 | 3.961 | 488,029 | +0.07(+1.75%) |
Sep 14, 2016 | 3.876 | 3.995 | 3.833 | 3.893 | 457,247 | +0.00(+0.00%) |
Sep 13, 2016 | 3.978 | 4.021 | 3.842 | 3.893 | 523,727 | -0.18(-4.38%) |
Sep 12, 2016 | 4.003 | 4.072 | 3.910 | 4.072 | 487,954 | +0.03(+0.84%) |
Sep 09, 2016 | 4.114 | 4.165 | 4.023 | 4.037 | 548,600 | -0.10(-2.46%) |
Sep 08, 2016 | 4.072 | 4.191 | 4.072 | 4.139 | 433,377 | +0.07(+1.67%) |
Sep 07, 2016 | 4.054 | 4.139 | 4.037 | 4.072 | 622,807 | +0.02(+0.42%) |
Sep 06, 2016 | 4.250 | 4.250 | 3.953 | 4.054 | 615,987 | -0.20(-4.60%) |
Sep 02, 2016 | 4.139 | 4.250 | 4.250 | 4.250 | 443,176 | +0.14(+3.52%) |
Sep 01, 2016 | 4.191 | 4.233 | 4.054 | 4.106 | 467,127 | -0.06(-1.43%) |
Aug 31, 2016 | 4.199 | 4.250 | 4.122 | 4.165 | 822,798 | -0.03(-0.61%) |
Aug 30, 2016 | 4.207 | 4.250 | 4.148 | 4.191 | 290,611 | -0.04(-1.00%) |
Aug 29, 2016 | 4.165 | 4.254 | 4.131 | 4.233 | 721,983 | +0.09(+2.26%) |
Aug 26, 2016 | 4.131 | 4.148 | 4.021 | 4.139 | 534,563 | +0.03(+0.62%) |
Aug 25, 2016 | 3.986 | 4.114 | 3.936 | 4.114 | 447,321 | +0.13(+3.20%) |
Aug 24, 2016 | 3.986 | 4.029 | 3.948 | 3.986 | 293,756 | +0.00(+0.00%) |
Aug 23, 2016 | 4.003 | 4.054 | 3.961 | 3.986 | 500,770 | -0.02(-0.42%) |
Aug 22, 2016 | 3.936 | 4.003 | 3.868 | 4.003 | 286,870 | +0.05(+1.29%) |
Aug 19, 2016 | 3.918 | 3.961 | 3.876 | 3.953 | 926,184 | +0.03(+0.87%) |
Aug 18, 2016 | 3.893 | 3.970 | 3.850 | 3.918 | 709,495 | +0.03(+0.66%) |
Aug 17, 2016 | 3.901 | 3.970 | 3.876 | 3.893 | 491,323 | -0.03(-0.87%) |
Aug 16, 2016 | 3.842 | 3.957 | 3.842 | 3.927 | 588,840 | +0.05(+1.32%) |
Aug 15, 2016 | 3.672 | 3.876 | 3.638 | 3.876 | 741,434 | +0.15(+4.11%) |
Aug 12, 2016 | 3.663 | 3.748 | 3.655 | 3.723 | 859,580 | +0.04(+1.15%) |
Aug 11, 2016 | 3.757 | 3.765 | 3.642 | 3.680 | 811,754 | -0.04(-1.14%) |
Aug 10, 2016 | 3.825 | 3.901 | 3.715 | 3.723 | 1,704,137 | -0.13(-3.31%) |
Aug 09, 2016 | 3.910 | 3.978 | 3.850 | 3.850 | 466,877 | -0.08(-1.95%) |
Aug 08, 2016 | 3.850 | 3.970 | 3.783 | 3.927 | 567,125 | +0.03(+0.65%) |
Aug 05, 2016 | 3.808 | 3.995 | 3.774 | 3.901 | 671,076 | +0.14(+3.85%) |
Aug 04, 2016 | 3.672 | 3.817 | 3.663 | 3.757 | 449,934 | +0.06(+1.61%) |
Aug 03, 2016 | 3.765 | 3.817 | 3.642 | 3.697 | 939,645 | -0.06(-1.58%) |
Aug 02, 2016 | 3.833 | 3.893 | 3.757 | 3.757 | 550,899 | -0.10(-2.64%) |
Aug 01, 2016 | 3.893 | 3.961 | 3.842 | 3.859 | 612,666 | -0.04(-1.09%) |
Jul 29, 2016 | 3.944 | 3.965 | 3.850 | 3.901 | 528,902 | -0.07(-1.71%) |
Jul 28, 2016 | 3.927 | 3.978 | 3.893 | 3.970 | 411,514 | +0.02(+0.43%) |
Jul 27, 2016 | 4.037 | 4.037 | 3.927 | 3.953 | 522,027 | -0.08(-2.11%) |
Jul 26, 2016 | 3.876 | 4.037 | 3.817 | 4.037 | 579,112 | +0.08(+1.93%) |
Jul 25, 2016 | 3.961 | 4.003 | 3.910 | 3.961 | 351,536 | -0.03(-0.64%) |
Jul 22, 2016 | 3.765 | 4.021 | 3.757 | 3.986 | 549,435 | +0.20(+5.39%) |
Jul 21, 2016 | 3.850 | 3.859 | 3.757 | 3.783 | 341,730 | -0.04(-1.11%) |
Jul 20, 2016 | 3.765 | 3.859 | 3.689 | 3.825 | 257,146 | +0.04(+1.12%) |
Jul 19, 2016 | 3.859 | 3.910 | 3.774 | 3.783 | 486,099 | -0.08(-1.98%) |
Jul 18, 2016 | 3.850 | 3.893 | 3.800 | 3.859 | 304,324 | +0.03(+0.89%) |
Jul 15, 2016 | 3.859 | 3.868 | 3.715 | 3.825 | 336,831 | +0.03(+0.90%) |
Jul 14, 2016 | 3.783 | 3.850 | 3.765 | 3.791 | 526,455 | +0.11(+3.00%) |
Jul 13, 2016 | 3.732 | 3.732 | 3.621 | 3.680 | 671,746 | -0.03(-0.69%) |
Jul 12, 2016 | 3.689 | 3.757 | 3.647 | 3.706 | 1,046,612 | +0.07(+1.87%) |
Jul 11, 2016 | 3.612 | 3.659 | 3.570 | 3.638 | 613,121 | +0.09(+2.64%) |
Jul 08, 2016 | 3.527 | 3.570 | 3.400 | 3.545 | 799,832 | +0.14(+4.25%) |
Jul 07, 2016 | 3.392 | 3.485 | 3.357 | 3.400 | 335,619 | +0.07(+2.04%) |
Jul 06, 2016 | 3.324 | 3.434 | 3.247 | 3.332 | 536,442 | -0.03(-0.76%) |
Jul 05, 2016 | 3.477 | 3.477 | 3.256 | 3.357 | 671,986 | -0.15(-4.36%) |
Jul 01, 2016 | 3.366 | 3.510 | 3.510 | 3.510 | 1,290,589 | +0.14(+4.03%) |
Jun 30, 2016 | 3.357 | 3.409 | 3.239 | 3.374 | 1,832,623 | +0.08(+2.58%) |
Jun 29, 2016 | 3.383 | 3.400 | 3.239 | 3.289 | 1,114,271 | +0.03(+1.04%) |
Jun 28, 2016 | 3.119 | 3.256 | 3.085 | 3.256 | 586,883 | +0.20(+6.39%) |
Jun 27, 2016 | 3.485 | 3.485 | 3.051 | 3.060 | 1,247,221 | -0.45(-12.83%) |
Jun 24, 2016 | 3.409 | 3.587 | 3.392 | 3.510 | 1,866,372 | -0.24(-6.35%) |
Jun 23, 2016 | 3.680 | 3.774 | 3.655 | 3.748 | 654,068 | +0.19(+5.25%) |
Jun 22, 2016 | 3.553 | 3.630 | 3.519 | 3.562 | 512,703 | +0.00(+0.00%) |
Jun 21, 2016 | 3.545 | 3.570 | 3.434 | 3.562 | 394,716 | +0.05(+1.45%) |
Jun 20, 2016 | 3.417 | 3.647 | 3.417 | 3.510 | 855,740 | +0.05(+1.47%) |
Jun 17, 2016 | 3.425 | 3.553 | 3.425 | 3.459 | 2,061,723 | +0.06(+1.75%) |
Jun 16, 2016 | 3.400 | 3.409 | 3.298 | 3.400 | 741,433 | -0.03(-0.99%) |
Jun 15, 2016 | 3.485 | 3.545 | 3.417 | 3.434 | 1,028,997 | -0.03(-0.74%) |
Jun 14, 2016 | 3.587 | 3.689 | 3.400 | 3.459 | 954,687 | -0.17(-4.68%) |
Jun 13, 2016 | 3.680 | 3.715 | 3.587 | 3.630 | 918,060 | -0.05(-1.39%) |
Jun 10, 2016 | 3.697 | 3.706 | 3.630 | 3.680 | 635,681 | -0.08(-2.26%) |
Jun 09, 2016 | 3.765 | 3.800 | 3.647 | 3.765 | 1,084,117 | -0.06(-1.56%) |
Jun 08, 2016 | 3.808 | 3.927 | 3.783 | 3.825 | 954,962 | +0.02(+0.45%) |
Jun 07, 2016 | 3.774 | 3.850 | 3.740 | 3.808 | 665,442 | +0.03(+0.90%) |
Jun 06, 2016 | 3.604 | 3.783 | 3.595 | 3.774 | 638,342 | +0.17(+4.72%) |
Jun 03, 2016 | 3.612 | 3.655 | 3.451 | 3.604 | 708,900 | -0.12(-3.20%) |
Jun 02, 2016 | 3.697 | 3.740 | 3.621 | 3.723 | 553,755 | +0.04(+1.15%) |